Financial News

TJX Companies (NY: TJX )

80.19 +0.45 (+0.56%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 69.53 69.70 69.19 69.56 4,300,245 +0.33(+0.48%)
May 30, 2017 69.67 70.02 69.15 69.23 3,751,714 -0.63(-0.90%)
May 26, 2017 69.92 70.14 69.58 69.86 2,971,450 +0.15(+0.21%)
May 25, 2017 68.79 70.04 68.62 69.71 4,918,425 +1.28(+1.87%)
May 24, 2017 68.94 69.09 68.41 68.43 6,023,152 -0.38(-0.55%)
May 23, 2017 69.61 69.64 68.68 68.81 5,857,530 -0.82(-1.18%)
May 22, 2017 68.96 69.78 68.74 69.64 5,877,649 +0.94(+1.37%)
May 19, 2017 69.16 69.18 67.64 68.69 8,758,076 -0.19(-0.28%)
May 18, 2017 69.33 69.71 68.78 68.89 6,283,087 -0.27(-0.39%)
May 17, 2017 68.22 70.20 68.21 69.16 10,860,731 +0.93(+1.37%)
May 16, 2017 68.09 69.71 67.55 68.22 16,564,182 -2.90(-4.08%)
May 15, 2017 71.68 71.99 70.88 71.13 6,386,321 -0.38(-0.53%)
May 12, 2017 73.13 73.13 71.24 71.50 6,438,521 -2.00(-2.72%)
May 11, 2017 74.18 74.19 72.81 73.50 4,710,657 -1.16(-1.55%)
May 10, 2017 73.10 74.84 72.86 74.66 5,338,084 +1.61(+2.20%)
May 09, 2017 72.40 73.47 72.30 73.05 3,510,536 +0.73(+1.01%)
May 08, 2017 72.68 72.75 72.04 72.32 3,556,326 -0.18(-0.24%)
May 05, 2017 72.99 73.01 72.25 72.49 3,137,148 -0.26(-0.35%)
May 04, 2017 72.78 72.92 72.32 72.75 2,569,851 -0.16(-0.21%)
May 03, 2017 72.68 73.07 72.39 72.91 3,177,587 +0.21(+0.29%)
May 02, 2017 71.66 72.69 71.51 72.69 3,476,428 +1.16(+1.62%)
May 01, 2017 72.68 72.71 71.53 71.53 2,207,789 -0.91(-1.26%)
Apr 28, 2017 72.71 72.73 71.91 72.45 2,941,316 -0.30(-0.42%)
Apr 27, 2017 72.73 72.86 72.30 72.75 2,495,842 +0.05(+0.06%)
Apr 26, 2017 72.74 73.22 72.46 72.70 2,390,341 +0.13(+0.18%)
Apr 25, 2017 72.51 72.74 72.10 72.57 2,466,923 +0.15(+0.20%)
Apr 24, 2017 72.90 73.00 72.06 72.43 2,621,140 +0.06(+0.08%)
Apr 21, 2017 71.98 72.40 71.80 72.37 3,313,174 +0.36(+0.50%)
Apr 20, 2017 71.09 72.16 71.08 72.01 3,423,893 +1.17(+1.65%)
Apr 19, 2017 71.06 71.16 70.69 70.84 2,190,222 +0.06(+0.08%)
Apr 18, 2017 70.47 71.11 70.25 70.79 2,358,052 +0.33(+0.47%)
Apr 17, 2017 71.01 71.10 70.19 70.46 2,746,485 -0.30(-0.43%)
Apr 13, 2017 70.95 71.28 70.72 70.76 3,097,472 -0.26(-0.36%)
Apr 12, 2017 71.13 71.13 70.58 71.02 4,278,098 +0.09(+0.13%)
Apr 11, 2017 69.99 70.94 69.84 70.93 4,640,589 +0.89(+1.28%)
Apr 10, 2017 70.11 70.77 69.83 70.03 3,393,338 -0.06(-0.09%)
Apr 07, 2017 70.58 70.74 70.09 70.10 3,902,277 -0.65(-0.92%)
Apr 06, 2017 70.34 71.28 70.34 70.75 4,094,731 +0.80(+1.15%)
Apr 05, 2017 70.75 70.99 69.84 69.95 5,184,857 -0.72(-1.02%)
Apr 04, 2017 72.14 72.16 70.58 70.67 5,888,916 -1.49(-2.07%)
Apr 03, 2017 73.04 73.11 71.98 72.16 3,842,638 -0.69(-0.95%)
Mar 31, 2017 73.37 73.67 72.80 72.85 2,947,917 -0.64(-0.86%)
Mar 30, 2017 73.19 73.55 73.09 73.49 2,041,946 +0.08(+0.11%)
Mar 29, 2017 72.60 73.66 72.35 73.40 3,515,233 +0.89(+1.23%)
Mar 28, 2017 72.10 72.68 72.00 72.51 5,076,334 +0.33(+0.46%)
Mar 27, 2017 71.71 72.31 71.52 72.18 3,368,004 -0.07(-0.10%)
Mar 24, 2017 72.10 72.43 71.82 72.25 3,046,058 +0.00(+0.00%)
Mar 23, 2017 72.53 72.85 72.11 72.25 2,987,479 -0.19(-0.27%)
Mar 22, 2017 71.90 72.53 71.57 72.45 2,715,477 +0.51(+0.70%)
Mar 21, 2017 72.32 72.52 71.55 71.94 3,195,560 -0.08(-0.12%)
Mar 20, 2017 72.97 72.98 71.78 72.02 4,290,648 -0.96(-1.31%)
Mar 17, 2017 73.34 73.37 72.56 72.98 5,548,838 +0.00(+0.00%)
Mar 16, 2017 73.24 73.38 72.74 72.98 4,168,063 +0.04(+0.05%)
Mar 15, 2017 72.09 73.07 72.01 72.94 3,548,593 +0.83(+1.15%)
Mar 14, 2017 72.10 72.45 71.87 72.11 2,587,651 +0.20(+0.28%)
Mar 13, 2017 71.85 72.29 71.50 71.91 2,680,317 -0.11(-0.15%)
Mar 10, 2017 72.12 72.24 70.99 72.02 3,221,786 +0.22(+0.31%)
Mar 09, 2017 72.19 72.36 71.71 71.80 3,071,523 -0.47(-0.65%)
Mar 08, 2017 72.06 72.65 71.98 72.27 3,461,616 +0.14(+0.19%)
Mar 07, 2017 72.20 72.78 72.06 72.13 3,454,281 -0.28(-0.38%)
Mar 06, 2017 72.33 72.74 72.19 72.41 3,078,710 -0.20(-0.28%)
Mar 03, 2017 72.87 73.03 72.23 72.61 3,176,103 -0.53(-0.72%)
Mar 02, 2017 72.11 73.44 71.96 73.14 4,261,431 +0.87(+1.20%)
Mar 01, 2017 72.76 72.78 71.75 72.27 6,986,940 +0.00(+0.00%)
Feb 28, 2017 72.07 72.47 71.43 72.27 6,794,486 -0.16(-0.22%)
Feb 27, 2017 72.09 72.66 72.00 72.43 4,812,165 +0.34(+0.47%)
Feb 24, 2017 71.49 72.59 71.42 72.09 5,865,490 +0.41(+0.57%)
Feb 23, 2017 70.75 72.67 70.75 71.68 9,844,933 +1.34(+1.91%)
Feb 22, 2017 71.01 71.58 69.53 70.34 9,916,292 +0.10(+0.14%)
Feb 21, 2017 71.30 71.31 70.04 70.23 9,649,719 -0.88(-1.23%)
Feb 17, 2017 71.11 71.11 71.11 0 +0.33(+0.47%)
Feb 16, 2017 71.90 71.93 70.58 70.78 5,968,904 -1.29(-1.79%)
Feb 15, 2017 72.08 72.29 71.59 72.07 3,672,124 +0.14(+0.19%)
Feb 14, 2017 70.75 71.99 70.60 71.93 4,389,109 +1.09(+1.53%)
Feb 13, 2017 71.22 71.49 70.58 70.84 3,784,174 -0.14(-0.19%)
Feb 10, 2017 70.23 71.12 69.94 70.98 3,985,515 +0.87(+1.23%)
Feb 09, 2017 69.56 70.50 69.66 70.11 3,447,379 +0.55(+0.79%)
Feb 08, 2017 69.20 69.80 69.14 69.56 4,340,446 +0.26(+0.37%)
Feb 07, 2017 69.25 69.55 69.09 69.30 2,535,899 +0.15(+0.21%)
Feb 06, 2017 68.90 69.44 68.80 69.16 4,068,020 -0.13(-0.19%)
Feb 03, 2017 68.63 69.62 68.57 69.28 4,626,834 +0.50(+0.72%)
Feb 02, 2017 68.52 69.34 68.21 68.79 4,721,530 +0.23(+0.33%)
Feb 01, 2017 68.92 69.11 68.22 68.56 4,158,222 -0.22(-0.32%)
Jan 31, 2017 67.43 68.84 67.25 68.78 5,476,360 +0.81(+1.19%)
Jan 30, 2017 68.18 68.23 67.38 67.97 2,915,378 -0.20(-0.30%)
Jan 27, 2017 69.13 69.28 67.91 68.17 2,824,720 -0.73(-1.07%)
Jan 26, 2017 69.29 69.50 68.85 68.91 2,585,007 -0.34(-0.49%)
Jan 25, 2017 68.78 69.33 68.52 69.25 3,603,888 +0.77(+1.13%)
Jan 24, 2017 68.60 68.80 68.20 68.48 4,338,823 +0.09(+0.13%)
Jan 23, 2017 69.02 69.20 68.29 68.39 3,324,955 -0.92(-1.32%)
Jan 20, 2017 69.14 69.35 68.48 69.30 4,505,434 +0.38(+0.55%)
Jan 19, 2017 70.24 70.41 68.90 68.93 4,574,255 -1.47(-2.09%)
Jan 18, 2017 70.67 70.75 70.01 70.40 3,502,502 -0.06(-0.09%)
Jan 17, 2017 69.84 70.87 69.77 70.46 3,738,508 +0.75(+1.08%)
Jan 13, 2017 69.71 69.71 69.71 0 +0.00(+0.00%)
Jan 12, 2017 69.75 69.86 69.06 69.71 3,692,725 -0.28(-0.39%)
Jan 11, 2017 70.31 70.55 69.34 69.98 3,162,687 -0.42(-0.60%)
Jan 10, 2017 69.69 70.88 69.60 70.40 4,188,675 +0.54(+0.78%)
Jan 09, 2017 69.64 70.30 69.64 69.86 3,506,238 +0.11(+0.16%)
Jan 06, 2017 69.81 70.27 69.60 69.75 3,784,629 -0.16(-0.22%)
Jan 05, 2017 69.22 70.25 68.84 69.91 5,423,772 -0.43(-0.61%)
Jan 04, 2017 69.60 70.44 69.58 70.34 3,643,332 +1.07(+1.55%)
Jan 03, 2017 69.37 69.71 68.80 69.27 4,163,037 +0.29(+0.43%)
Dec 30, 2016 68.97 68.97 68.97 0 -0.53(-0.77%)
Dec 29, 2016 69.38 69.76 69.29 69.51 2,032,040 +0.37(+0.53%)
Dec 28, 2016 70.05 70.12 69.06 69.14 2,358,079 -0.86(-1.23%)
Dec 27, 2016 70.26 70.56 69.80 70.00 1,361,373 -0.17(-0.25%)
Dec 23, 2016 70.18 70.18 70.18 0 +0.00(+0.00%)
Dec 22, 2016 70.85 70.88 69.94 70.18 2,993,460 -0.93(-1.30%)
Dec 21, 2016 71.04 71.49 70.70 71.10 2,504,904 -0.16(-0.22%)
Dec 20, 2016 70.87 71.49 70.61 71.26 2,743,754 +0.62(+0.88%)
Dec 19, 2016 70.44 71.11 70.36 70.63 3,301,396 +0.16(+0.22%)
Dec 16, 2016 71.15 71.38 70.34 70.48 6,224,984 -0.60(-0.84%)
Dec 15, 2016 71.08 71.53 70.76 71.08 3,374,269 +0.11(+0.16%)
Dec 14, 2016 71.90 72.10 70.89 70.96 3,970,197 -0.88(-1.23%)
Dec 13, 2016 71.00 72.15 70.64 71.85 4,228,533 +1.07(+1.52%)
Dec 12, 2016 71.31 71.49 70.45 70.77 4,264,310 -0.86(-1.20%)
Dec 09, 2016 71.70 71.85 70.87 71.64 3,075,521 +0.05(+0.06%)
Dec 08, 2016 71.92 72.10 71.32 71.59 3,192,933 -0.19(-0.27%)
Dec 07, 2016 71.09 71.85 70.96 71.78 3,880,454 +0.69(+0.97%)
Dec 06, 2016 71.18 71.22 70.74 71.09 2,834,614 +0.10(+0.14%)
Dec 05, 2016 70.82 71.59 70.59 70.99 4,562,885 +0.21(+0.30%)
Dec 02, 2016 71.30 71.58 70.65 70.78 3,481,818 -0.52(-0.73%)
Dec 01, 2016 71.68 72.12 71.19 71.30 3,804,626 -0.62(-0.86%)
Nov 30, 2016 72.03 72.57 71.84 71.92 4,517,147 -0.43(-0.60%)
Nov 29, 2016 72.32 72.67 72.23 72.35 3,464,817 +0.15(+0.20%)
Nov 28, 2016 72.37 72.75 72.10 72.20 3,222,593 -0.54(-0.74%)
Nov 25, 2016 72.86 73.25 72.59 72.75 1,488,642 -0.17(-0.24%)
Nov 23, 2016 72.92 72.92 72.92 0 +0.11(+0.15%)
Nov 22, 2016 71.57 73.19 71.41 72.81 5,981,953 +1.51(+2.11%)
Nov 21, 2016 71.13 71.35 70.85 71.30 5,404,384 -0.06(-0.08%)
Nov 18, 2016 70.63 71.54 70.20 71.36 5,302,154 +0.58(+0.82%)
Nov 17, 2016 69.84 70.81 69.26 70.78 5,680,548 +0.65(+0.93%)
Nov 16, 2016 67.48 70.25 67.48 70.13 7,045,129 +2.66(+3.95%)
Nov 15, 2016 67.29 68.53 66.39 67.47 6,723,731 -0.67(-0.98%)
Nov 14, 2016 69.33 69.81 67.90 68.14 6,268,743 -1.07(-1.55%)
Nov 11, 2016 68.75 69.32 68.50 69.21 3,770,928 +0.00(+0.00%)
Nov 10, 2016 68.29 69.84 68.29 69.21 5,616,707 +1.33(+1.96%)
Nov 09, 2016 66.00 68.07 65.67 67.88 4,221,220 +0.65(+0.97%)
Nov 08, 2016 67.14 67.66 66.84 67.23 3,663,065 +0.15(+0.22%)
Nov 07, 2016 66.60 67.10 66.18 67.08 4,656,246 +1.29(+1.96%)
Nov 04, 2016 65.93 66.33 65.62 65.79 3,269,406 +0.11(+0.17%)
Nov 03, 2016 66.67 66.94 65.53 65.68 2,903,773 -0.86(-1.29%)
Nov 02, 2016 66.17 66.92 66.14 66.54 2,987,694 +0.25(+0.37%)
Nov 01, 2016 67.40 67.47 66.18 66.29 3,121,992 -1.17(-1.74%)
Oct 31, 2016 67.28 67.54 66.99 67.47 2,922,271 +0.25(+0.37%)
Oct 28, 2016 67.06 67.67 66.81 67.22 1,614,053 +0.27(+0.41%)
Oct 27, 2016 67.72 67.94 66.88 66.94 2,487,949 -0.83(-1.23%)
Oct 26, 2016 67.02 67.96 66.91 67.78 1,942,784 +0.43(+0.64%)
Oct 25, 2016 67.39 67.59 66.75 67.35 2,714,499 -0.51(-0.75%)
Oct 24, 2016 67.58 67.90 67.34 67.86 2,130,951 +0.63(+0.94%)
Oct 21, 2016 67.01 67.42 66.60 67.23 2,179,579 +0.18(+0.27%)
Oct 20, 2016 67.42 67.56 66.99 67.05 1,699,646 -0.16(-0.23%)
Oct 19, 2016 67.15 67.33 66.58 67.20 2,371,311 +0.27(+0.41%)
Oct 18, 2016 67.51 67.67 66.33 66.93 2,290,971 -0.15(-0.22%)
Oct 17, 2016 67.75 67.86 66.95 67.07 2,302,447 -0.83(-1.23%)
Oct 14, 2016 68.31 68.37 67.89 67.90 2,825,408 -0.22(-0.32%)
Oct 13, 2016 68.68 68.69 67.60 68.12 3,149,993 -0.84(-1.22%)
Oct 12, 2016 67.86 69.11 67.73 68.97 3,091,054 +1.06(+1.56%)
Oct 11, 2016 68.18 68.46 67.86 67.90 3,111,202 -0.55(-0.80%)
Oct 10, 2016 68.26 68.81 68.11 68.45 3,299,979 +1.00(+1.48%)
Oct 07, 2016 68.49 68.75 67.00 67.46 5,458,314 -0.44(-0.65%)
Oct 06, 2016 67.68 68.06 67.29 67.90 2,815,441 +0.02(+0.03%)
Oct 05, 2016 68.08 68.52 67.80 67.88 2,307,710 -0.17(-0.26%)
Oct 04, 2016 68.09 68.55 67.84 68.05 2,965,476 +0.04(+0.05%)
Oct 03, 2016 68.09 68.44 67.98 68.01 3,581,130 -0.39(-0.58%)
Sep 30, 2016 68.18 68.58 67.85 68.41 3,398,550 +0.83(+1.23%)
Sep 29, 2016 68.20 68.29 67.55 67.58 3,070,338 -0.48(-0.70%)
Sep 28, 2016 68.86 69.04 67.84 68.05 2,925,662 -0.78(-1.13%)
Sep 27, 2016 68.86 69.08 68.55 68.83 3,102,488 +0.05(+0.08%)
Sep 26, 2016 69.20 69.20 68.45 68.77 3,712,414 -0.77(-1.10%)
Sep 23, 2016 69.96 70.16 69.43 69.54 3,939,223 -0.44(-0.63%)
Sep 22, 2016 70.07 70.56 69.64 69.98 3,327,804 +0.37(+0.53%)
Sep 21, 2016 68.78 69.65 68.71 69.62 2,687,855 +0.95(+1.39%)
Sep 20, 2016 68.61 69.80 68.55 68.66 3,839,106 +0.34(+0.50%)
Sep 19, 2016 68.66 68.85 68.32 68.33 2,393,492 +0.02(+0.03%)
Sep 16, 2016 68.31 68.69 68.01 68.31 3,815,393 -0.34(-0.49%)
Sep 15, 2016 67.78 68.81 67.64 68.65 5,314,846 +0.80(+1.17%)
Sep 14, 2016 68.04 68.24 67.60 67.85 3,893,178 -0.13(-0.19%)
Sep 13, 2016 68.60 68.87 67.76 67.98 4,047,267 -1.14(-1.65%)
Sep 12, 2016 68.39 69.28 68.35 69.12 5,446,912 +0.73(+1.07%)
Sep 09, 2016 69.26 69.27 68.39 68.39 5,051,367 -1.34(-1.92%)
Sep 08, 2016 70.71 70.91 69.56 69.73 5,397,383 -1.22(-1.72%)
Sep 07, 2016 70.75 71.15 70.59 70.94 3,111,342 +0.19(+0.27%)
Sep 06, 2016 70.90 70.91 70.37 70.75 3,439,994 -0.31(-0.44%)
Sep 02, 2016 71.12 71.06 71.06 71.06 3,405,041 -0.05(-0.06%)
Sep 01, 2016 71.02 71.21 70.29 71.11 3,729,634 +0.27(+0.37%)
Aug 31, 2016 70.87 71.17 70.42 70.84 3,973,915 -0.04(-0.05%)
Aug 30, 2016 71.77 71.88 70.71 70.88 3,780,759 -1.00(-1.39%)
Aug 29, 2016 71.88 72.40 71.74 71.88 3,077,104 -0.11(-0.15%)
Aug 26, 2016 72.09 72.73 71.82 71.98 4,430,863 -0.10(-0.14%)
Aug 25, 2016 71.78 72.25 71.57 72.09 4,888,872 +0.20(+0.28%)
Aug 24, 2016 71.84 72.26 71.76 71.88 2,811,772 -0.10(-0.14%)
Aug 23, 2016 72.66 72.68 71.98 71.98 3,069,342 -0.38(-0.52%)
Aug 22, 2016 72.51 72.59 71.88 72.36 3,611,671 -0.23(-0.32%)
Aug 19, 2016 71.25 72.67 71.17 72.59 6,920,383 +1.41(+1.98%)
Aug 18, 2016 71.69 71.86 71.05 71.18 4,301,497 -0.35(-0.49%)
Aug 17, 2016 71.19 72.35 70.90 71.53 7,375,319 +0.20(+0.28%)
Aug 16, 2016 73.43 74.18 71.29 71.33 13,684,249 -4.39(-5.80%)
Aug 15, 2016 76.51 76.51 75.37 75.72 6,068,566 -0.09(-0.12%)
Aug 12, 2016 75.18 75.94 75.06 75.81 2,982,646 +0.40(+0.53%)
Aug 11, 2016 75.93 76.42 74.37 75.41 4,089,291 +0.81(+1.09%)
Aug 10, 2016 74.28 74.73 74.11 74.59 2,999,013 +0.59(+0.79%)
Aug 09, 2016 74.37 74.60 73.85 74.01 2,624,767 -0.38(-0.52%)
Aug 08, 2016 74.91 75.03 74.28 74.39 3,532,785 -0.36(-0.49%)
Aug 05, 2016 74.42 74.84 74.20 74.76 2,869,432 +0.63(+0.85%)
Aug 04, 2016 73.65 74.24 73.56 74.13 2,833,614 +0.53(+0.72%)
Aug 03, 2016 72.53 73.60 72.18 73.60 3,152,743 +0.34(+0.46%)
Aug 02, 2016 74.44 74.50 73.21 73.26 2,842,196 -1.39(-1.86%)
Aug 01, 2016 74.48 74.84 74.11 74.65 2,732,883 +0.13(+0.17%)
Jul 29, 2016 74.05 74.66 73.93 74.52 3,051,930 +0.44(+0.59%)
Jul 28, 2016 73.86 74.19 73.42 74.08 2,621,809 +0.05(+0.07%)
Jul 27, 2016 74.36 74.49 73.85 74.03 3,802,903 -0.02(-0.02%)
Jul 26, 2016 73.61 74.09 73.34 74.04 3,911,474 +0.40(+0.54%)
Jul 25, 2016 73.00 73.80 72.87 73.64 3,301,802 +0.85(+1.16%)
Jul 22, 2016 72.42 72.92 72.12 72.80 2,154,308 +0.64(+0.88%)
Jul 21, 2016 72.58 72.76 71.93 72.16 2,471,132 -0.49(-0.68%)
Jul 20, 2016 72.58 72.84 72.26 72.65 2,674,167 +0.29(+0.40%)
Jul 19, 2016 72.53 72.83 72.17 72.36 2,861,656 +0.08(+0.11%)
Jul 18, 2016 71.47 72.47 71.44 72.28 4,264,990 +1.32(+1.86%)
Jul 15, 2016 71.41 71.56 70.86 70.95 2,820,282 -0.22(-0.31%)
Jul 14, 2016 71.85 71.88 71.01 71.17 2,929,412 -0.09(-0.13%)
Jul 13, 2016 71.86 71.86 71.14 71.26 2,737,717 -0.33(-0.46%)
Jul 12, 2016 71.84 71.88 71.37 71.59 3,317,428 -0.22(-0.30%)
Jul 11, 2016 71.83 72.19 71.54 71.81 2,953,488 -0.19(-0.27%)
Jul 08, 2016 70.90 72.04 70.46 72.00 3,138,840 +1.54(+2.19%)
Jul 07, 2016 70.52 70.81 70.04 70.46 2,949,394 -0.31(-0.44%)
Jul 06, 2016 69.83 70.82 69.63 70.77 3,500,780 +0.90(+1.29%)
Jul 05, 2016 69.96 70.33 69.50 69.87 2,475,804 -0.31(-0.44%)
Jul 01, 2016 70.44 70.18 70.18 70.18 2,338,478 -0.25(-0.35%)
Jun 30, 2016 69.71 70.44 69.17 70.42 3,448,567 +0.84(+1.21%)
Jun 29, 2016 68.51 69.71 68.41 69.59 3,768,110 +1.60(+2.36%)
Jun 28, 2016 67.49 68.17 67.19 67.98 4,875,178 +0.93(+1.39%)
Jun 27, 2016 67.54 67.69 66.05 67.05 5,382,475 -1.03(-1.51%)
Jun 24, 2016 68.25 69.17 67.92 68.08 5,454,369 -2.02(-2.89%)
Jun 23, 2016 70.81 71.01 69.85 70.10 2,319,682 -0.14(-0.19%)
Jun 22, 2016 70.74 71.09 70.22 70.24 2,508,476 -0.21(-0.30%)
Jun 21, 2016 70.16 70.68 69.66 70.45 3,665,343 +0.59(+0.85%)
Jun 20, 2016 69.62 70.38 69.62 69.86 3,460,853 +0.88(+1.27%)
Jun 17, 2016 69.15 69.31 68.53 68.98 5,397,735 -0.22(-0.32%)
Jun 16, 2016 69.12 69.45 68.66 69.20 3,459,392 -0.03(-0.04%)
Jun 15, 2016 69.51 70.03 69.17 69.23 3,647,309 -0.25(-0.35%)
Jun 14, 2016 69.17 69.51 68.82 69.48 3,008,851 +0.17(+0.25%)
Jun 13, 2016 69.72 70.17 69.29 69.30 3,165,233 -0.88(-1.26%)
Jun 10, 2016 70.13 70.31 69.68 70.19 2,625,364 -0.31(-0.44%)
Jun 09, 2016 70.09 70.58 69.96 70.50 2,054,900 +0.31(+0.44%)
Jun 08, 2016 69.90 70.40 69.57 70.19 2,662,021 +0.65(+0.93%)
Jun 07, 2016 69.21 70.09 69.16 69.54 2,523,160 +0.24(+0.34%)
Jun 06, 2016 69.90 69.95 68.87 69.30 2,210,167 -0.39(-0.56%)
Jun 03, 2016 69.72 70.10 69.54 69.69 2,632,874 -0.52(-0.74%)
Jun 02, 2016 69.74 70.33 69.56 70.21 2,986,784 +0.36(+0.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback